Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 116.96 | 118.87 | 116.00 | 118.61 | 361,338 | +1.91(+1.64%) |
Jul 28, 2017 | 116.95 | 116.99 | 115.54 | 116.69 | 200,987 | -0.73(-0.62%) |
Jul 27, 2017 | 116.22 | 118.55 | 115.95 | 117.42 | 291,742 | +1.19(+1.03%) |
Jul 26, 2017 | 118.18 | 118.50 | 116.13 | 116.22 | 207,973 | -1.91(-1.62%) |
Jul 25, 2017 | 117.29 | 118.52 | 116.60 | 118.14 | 423,678 | +1.11(+0.95%) |
Jul 24, 2017 | 115.61 | 117.26 | 115.61 | 117.03 | 322,776 | +1.24(+1.07%) |
Jul 21, 2017 | 115.37 | 115.86 | 115.02 | 115.78 | 227,113 | +0.13(+0.11%) |
Jul 20, 2017 | 116.10 | 114.65 | 115.65 | 158,108 | +0.15(+0.13%) | |
Jul 19, 2017 | 113.93 | 115.58 | 113.64 | 115.50 | 190,100 | +1.76(+1.54%) |
Jul 18, 2017 | 114.64 | 114.65 | 113.47 | 113.75 | 225,646 | -1.02(-0.89%) |
Jul 17, 2017 | 114.48 | 115.72 | 113.77 | 114.77 | 289,240 | +0.71(+0.62%) |
Jul 14, 2017 | 114.22 | 114.66 | 113.90 | 114.06 | 193,543 | +0.04(+0.03%) |
Jul 13, 2017 | 114.44 | 114.97 | 113.02 | 114.02 | 282,994 | -1.05(-0.91%) |
Jul 12, 2017 | 115.11 | 116.13 | 115.01 | 115.07 | 258,527 | +0.37(+0.33%) |
Jul 11, 2017 | 112.50 | 114.76 | 111.75 | 114.69 | 494,492 | +2.11(+1.87%) |
Jul 10, 2017 | 112.39 | 113.53 | 112.11 | 112.58 | 388,133 | -0.19(-0.16%) |
Jul 07, 2017 | 111.52 | 113.01 | 111.36 | 112.77 | 335,450 | +1.35(+1.22%) |
Jul 06, 2017 | 112.28 | 113.49 | 110.59 | 111.41 | 854,887 | -1.46(-1.29%) |
Jul 05, 2017 | 113.11 | 113.84 | 112.22 | 112.87 | 418,494 | +0.58(+0.52%) |
Jul 03, 2017 | 113.85 | 114.08 | 112.26 | 112.29 | 190,319 | -1.01(-0.89%) |
Jun 30, 2017 | 111.75 | 114.17 | 111.64 | 113.30 | 341,809 | +2.10(+1.89%) |
Jun 29, 2017 | 113.12 | 113.14 | 110.58 | 111.20 | 568,947 | -1.92(-1.70%) |
Jun 28, 2017 | 113.12 | 113.96 | 107.76 | 113.12 | 333,758 | +0.62(+0.55%) |
Jun 27, 2017 | 114.08 | 114.16 | 112.50 | 112.51 | 508,179 | -1.47(-1.29%) |
Jun 26, 2017 | 114.04 | 114.19 | 113.10 | 113.98 | 563,960 | +0.20(+0.18%) |
Jun 23, 2017 | 114.54 | 113.78 | 816,683 | +1.60(+1.42%) | ||
Jun 22, 2017 | 110.82 | 112.25 | 110.07 | 112.18 | 559,067 | +1.35(+1.22%) |
Jun 21, 2017 | 111.02 | 111.49 | 110.08 | 110.83 | 539,986 | -0.09(-0.08%) |
Jun 20, 2017 | 110.91 | 111.43 | 110.28 | 110.92 | 530,939 | -0.35(-0.31%) |
Jun 19, 2017 | 110.12 | 111.34 | 110.12 | 111.27 | 614,393 | +1.34(+1.22%) |
Jun 16, 2017 | 110.04 | 110.79 | 109.08 | 109.93 | 714,379 | -0.01(-0.01%) |
Jun 15, 2017 | 108.00 | 110.59 | 108.00 | 109.94 | 723,279 | +1.33(+1.22%) |
Jun 14, 2017 | 109.47 | 109.70 | 107.92 | 108.61 | 725,035 | -0.78(-0.71%) |
Jun 13, 2017 | 108.38 | 109.67 | 107.82 | 109.39 | 584,725 | +1.51(+1.40%) |
Jun 12, 2017 | 107.52 | 108.08 | 106.34 | 107.88 | 578,158 | +0.21(+0.19%) |
Jun 09, 2017 | 108.26 | 109.41 | 107.44 | 107.67 | 315,690 | -0.41(-0.38%) |
Jun 08, 2017 | 107.08 | 108.62 | 106.53 | 108.08 | 400,772 | +1.35(+1.27%) |
Jun 07, 2017 | 108.33 | 108.33 | 106.17 | 106.73 | 322,721 | -1.43(-1.32%) |
Jun 06, 2017 | 108.65 | 108.98 | 107.27 | 108.16 | 529,575 | -0.84(-0.77%) |
Jun 05, 2017 | 109.62 | 109.70 | 108.52 | 109.00 | 420,171 | -0.60(-0.55%) |
Jun 02, 2017 | 110.28 | 110.95 | 108.81 | 109.59 | 538,932 | -0.08(-0.07%) |
Jun 01, 2017 | 108.46 | 109.67 | 107.86 | 109.67 | 493,228 | +1.45(+1.34%) |
May 31, 2017 | 110.97 | 111.07 | 108.20 | 108.22 | 465,194 | -2.61(-2.36%) |
May 30, 2017 | 111.20 | 111.83 | 110.16 | 110.83 | 259,656 | -0.79(-0.71%) |
May 26, 2017 | 111.93 | 112.97 | 110.61 | 111.63 | 239,565 | -0.63(-0.57%) |
May 25, 2017 | 113.09 | 114.29 | 111.45 | 112.26 | 356,509 | -0.50(-0.45%) |
May 24, 2017 | 113.70 | 115.00 | 112.66 | 112.77 | 618,389 | -0.64(-0.57%) |
May 23, 2017 | 121.09 | 121.09 | 111.91 | 113.41 | 1,314,872 | -8.71(-7.13%) |
May 22, 2017 | 121.04 | 122.52 | 120.09 | 122.12 | 348,681 | +1.64(+1.36%) |
May 19, 2017 | 119.57 | 121.01 | 118.96 | 120.48 | 193,414 | +1.44(+1.21%) |
May 18, 2017 | 118.31 | 119.81 | 111.67 | 119.04 | 188,538 | +0.08(+0.07%) |
May 17, 2017 | 120.51 | 120.96 | 118.83 | 118.96 | 143,466 | -3.15(-2.58%) |
May 16, 2017 | 121.46 | 122.44 | 120.98 | 122.11 | 210,802 | +1.19(+0.99%) |
May 15, 2017 | 121.03 | 121.68 | 120.67 | 120.91 | 168,884 | +0.42(+0.35%) |
May 12, 2017 | 120.73 | 120.98 | 119.31 | 120.49 | 112,492 | -0.60(-0.49%) |
May 11, 2017 | 121.27 | 121.44 | 119.21 | 121.09 | 183,676 | -0.50(-0.41%) |
May 10, 2017 | 119.38 | 121.70 | 119.02 | 121.59 | 309,965 | +2.25(+1.88%) |
May 09, 2017 | 119.52 | 120.20 | 118.83 | 119.35 | 244,333 | +0.08(+0.07%) |
May 08, 2017 | 119.64 | 120.87 | 119.01 | 119.26 | 232,486 | -0.35(-0.30%) |
May 05, 2017 | 119.31 | 120.66 | 118.56 | 119.62 | 203,040 | +0.45(+0.38%) |
May 04, 2017 | 118.04 | 119.27 | 117.37 | 119.17 | 193,225 | +1.14(+0.96%) |
May 03, 2017 | 117.54 | 118.17 | 116.16 | 118.03 | 193,030 | +0.20(+0.17%) |
May 02, 2017 | 117.18 | 117.91 | 115.39 | 117.84 | 239,338 | +0.61(+0.52%) |